Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | USD | 2.4485 | 2.4485 | 2.2536 | 2.3358 | 2.3358 | -0.123 (-5.00%) | 7,076,640 |
31 May 2018 | USD | 2.1488 | 2.6007 | 2.1339 | 2.4588 | 2.4588 | +0.295 (+13.63%) | 6,479,050 |
30 May 2018 | USD | 2.2385 | 2.312 | 2.0966 | 2.1639 | 2.1639 | -0.076 (-3.38%) | 2,621,810 |
29 May 2018 | USD | 1.9537 | 2.2742 | 1.9537 | 2.2395 | 2.2395 | +0.283 (+14.46%) | 4,386,460 |
28 May 2018 | USD | 2.1541 | 2.212 | 1.9524 | 1.9565 | 1.9565 | -0.206 (-9.55%) | 3,489,380 |
27 May 2018 | USD | 2.1528 | 2.2037 | 2.1034 | 2.163 | 2.163 | +0.007 (+0.32%) | 4,121,360 |
26 May 2018 | USD | 2.2876 | 2.318 | 2.1485 | 2.1562 | 2.1562 | -0.134 (-5.84%) | 3,376,890 |
25 May 2018 | USD | 2.4617 | 2.4617 | 2.2237 | 2.29 | 2.29 | -0.174 (-7.06%) | 3,621,250 |
24 May 2018 | USD | 2.2176 | 2.5051 | 2.1251 | 2.4639 | 2.4639 | +0.247 (+11.12%) | 5,497,130 |
23 May 2018 | USD | 2.5436 | 2.5524 | 2.1849 | 2.2173 | 2.2173 | -0.337 (-13.18%) | 5,220,590 |
22 May 2018 | USD | 2.8182 | 2.8224 | 2.5193 | 2.5539 | 2.5539 | -0.27 (-9.55%) | 4,679,380 |
21 May 2018 | USD | 2.9585 | 2.9661 | 2.7852 | 2.8234 | 2.8234 | -0.143 (-4.83%) | 5,494,970 |
20 May 2018 | USD | 2.8954 | 2.9696 | 2.8524 | 2.9667 | 2.9667 | +0.076 (+2.62%) | 6,072,940 |
19 May 2018 | USD | 2.8549 | 3.0694 | 2.8003 | 2.8909 | 2.8909 | +0.046 (+1.63%) | 6,341,620 |
18 May 2018 | USD | 2.7563 | 2.8445 | 2.6248 | 2.8445 | 2.8445 | +0.096 (+3.50%) | 7,442,610 |
17 May 2018 | USD | 2.889 | 3.0075 | 2.7348 | 2.7483 | 2.7483 | -0.145 (-5.01%) | 5,992,820 |
16 May 2018 | USD | 3.0818 | 3.0933 | 2.7804 | 2.8931 | 2.8931 | -0.206 (-6.64%) | 7,984,160 |
15 May 2018 | USD | 3.2932 | 3.3303 | 3.0863 | 3.099 | 3.099 | -0.193 (-5.87%) | 8,566,770 |
14 May 2018 | USD | 3.3018 | 3.4307 | 3.1464 | 3.2922 | 3.2922 | -0.007 (-0.22%) | 10,278,700 |
13 May 2018 | USD | 3.2066 | 3.5086 | 3.1283 | 3.2996 | 3.2996 | +0.103 (+3.23%) | 13,030,400 |
12 May 2018 | USD | 3.2348 | 3.3731 | 3.0382 | 3.1963 | 3.1963 | -0.046 (-1.43%) | 8,653,460 |
11 May 2018 | USD | 3.7453 | 3.8012 | 3.1687 | 3.2428 | 3.2428 | -0.536 (-14.19%) | 15,549,600 |
10 May 2018 | USD | 5.022 | 5.022 | 3.7731 | 3.7789 | 3.7789 | -0.926 (-19.68%) | 54,610,500 |
9 May 2018 | USD | 3.7897 | 4.9127 | 3.617 | 4.7046 | 4.7046 | +0.897 (+23.56%) | 35,806,300 |
8 May 2018 | USD | 3.2519 | 3.8265 | 3.2519 | 3.8076 | 3.8076 | +0.553 (+17.00%) | 16,770,600 |
7 May 2018 | USD | 3.2698 | 3.3388 | 2.9933 | 3.2543 | 3.2543 | -0.006 (-0.20%) | 7,587,810 |
6 May 2018 | USD | 3.4105 | 3.4105 | 3.0734 | 3.2608 | 3.2608 | -0.147 (-4.32%) | 6,808,360 |
5 May 2018 | USD | 3.421 | 3.5075 | 3.238 | 3.408 | 3.408 | -0.025 (-0.72%) | 7,173,880 |
4 May 2018 | USD | 3.5926 | 3.6935 | 3.3387 | 3.4327 | 3.4327 | -0.162 (-4.51%) | 8,692,340 |
3 May 2018 | USD | 3.5231 | 3.6856 | 3.491 | 3.5949 | 3.5949 | +0.073 (+2.08%) | 10,133,400 |